Xior Student Housing NV (XIOR)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.40350877193 | 28.5 | 28.75 | 27.5 | 68067 | 27.99907973 | DE |
| 4 | -1.2 | -4.09556313993 | 29.3 | 31 | 27.5 | 65409 | 29.11051183 | DE |
| 12 | -2.55 | -8.31973898858 | 30.65 | 31.5 | 27.5 | 55171 | 29.21909907 | DE |
| 26 | -4.1 | -12.7329192547 | 32.2 | 36.35 | 27.5 | 48872 | 31.02876112 | DE |
| 52 | 1.85 | 7.04761904762 | 26.25 | 36.35 | 24.35 | 46569 | 29.78262088 | DE |
| 156 | -20.85 | -42.5944841675 | 48.95 | 52.9 | 24.35 | 46163 | 31.26612559 | DE |
| 260 | -33.9 | -54.6774193548 | 62 | 62 | 24.35 | 39155 | 35.65466643 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 27.7 | -0.15 | -0.54 | 27.85 | 27.95 | 27.6 | 72029 |
| 1739899800 | 27.85 | 0 | 0.00 | 27.85 | 27.95 | 27.5 | 55824 |
| 1739813400 | 27.85 | -0.45 | -1.59 | 28.15 | 28.2 | 27.8 | 89386 |
| 1739554200 | 28.3 | -0.1 | -0.35 | 28.4 | 28.4 | 28.1 | 61610 |
| 1739467800 | 28.4 | 0.2 | 0.71 | 28.5 | 28.75 | 28.25 | 61485 |
| 1739381400 | 28.2 | -0.7 | -2.42 | 28.75 | 29.25 | 28.1 | 159408 |
| 1739295000 | 28.9 | -0.25 | -0.86 | 29.15 | 29.4 | 28.75 | 54839 |
| 1739208600 | 29.15 | -0.5 | -1.69 | 29.65 | 30 | 29.15 | 55639 |
| 1738949400 | 29.65 | -0.4 | -1.33 | 29.95 | 30.45 | 29.6 | 41314 |
| 1738863000 | 30.05 | -0.05 | -0.17 | 30 | 30.65 | 29.9 | 68529 |
| 1738776600 | 30.1 | 0.45 | 1.52 | 29.5 | 30.2 | 29.25 | 51390 |
| 1738690200 | 29.65 | 0 | 0.00 | 30.8 | 30.8 | 29.5 | 85445 |
| 1738603800 | 29.65 | -1.3 | -4.20 | 30.7 | 30.7 | 29.6 | 78564 |
| 1738344600 | 30.95 | 0.55 | 1.81 | 30.4 | 31 | 30.2 | 51262 |
| 1738258200 | 30.4 | 0.7 | 2.36 | 30.05 | 30.4 | 29.75 | 53490 |
| 1738171800 | 29.7 | -0.25 | -0.83 | 30.15 | 30.15 | 29.55 | 49541 |
| 1738085400 | 29.95 | 0.2 | 0.67 | 29.85 | 30.15 | 29.8 | 82331 |
| 1737999000 | 29.75 | 0.5 | 1.71 | 29.25 | 29.95 | 29.15 | 43718 |
| 1737739800 | 29.25 | -0.1 | -0.34 | 29.5 | 29.7 | 29.2 | 49221 |
| 1737653400 | 29.35 | 0.1 | 0.34 | 29.3 | 29.4 | 28.95 | 43149 |
| 1737567000 | 29.25 | 0.15 | 0.52 | 29.3 | 29.45 | 29.1 | 39515 |
| 1737480600 | 29.1 | 0.1 | 0.34 | 29.05 | 29.5 | 29 | 43991 |
| 1737394200 | 29 | -0.05 | -0.17 | 29.3 | 29.3 | 28.8 | 71118 |
| 1737135000 | 29.05 | -0.55 | -1.86 | 28.5 | 29.2 | 28.4 | 155183 |
| 1737048600 | 29.6 | -0.5 | -1.66 | 30.2 | 30.2 | 29.5 | 10386 |
| 1736962200 | 30.1 | 1.4 | 4.88 | 29.35 | 30.25 | 29 | 60288 |
| 1736875800 | 28.7 | 0.15 | 0.53 | 28.85 | 28.95 | 28.45 | 24543 |
| 1736789400 | 28.55 | -0.05 | -0.17 | 28.5 | 28.9 | 28.5 | 37681 |
| 1736530200 | 28.6 | -0.2 | -0.69 | 28.85 | 29.4 | 28.6 | 60233 |
| 1736443800 | 28.8 | 0.55 | 1.95 | 29.1 | 29.1 | 28.3 | 50101 |
| 1736357400 | 28.25 | -0.45 | -1.57 | 28.7 | 29.05 | 28 | 58475 |
| 1736271000 | 28.7 | -0.25 | -0.86 | 29.2 | 29.4 | 28.7 | 50831 |
| 1736184600 | 28.95 | -0.45 | -1.53 | 29.45 | 29.7 | 28.95 | 53575 |
| 1735925400 | 29.4 | 0.1 | 0.34 | 29.4 | 29.75 | 29.1 | 49784 |
| 1735839000 | 29.3 | -0.35 | -1.18 | 29.9 | 29.9 | 29.3 | 38819 |
| 1735666200 | 29.65 | 0.45 | 1.54 | 29.1 | 29.65 | 29.1 | 16125 |
| 1735579800 | 29.2 | 0.2 | 0.69 | 28.95 | 29.3 | 28.95 | 19652 |
| 1735320600 | 29 | 0 | 0.00 | 29.2 | 29.25 | 28.9 | 34801 |
| 1735061400 | 29 | 0.15 | 0.52 | 28.9 | 29.2 | 28.85 | 11050 |
| 1734975000 | 28.85 | 0.25 | 0.87 | 28.7 | 29.05 | 28.65 | 39699 |
| 1734715800 | 28.6 | 0.3 | 1.06 | 28.1 | 28.8 | 28.1 | 114068 |
| 1734629400 | 28.3 | -0.9 | -3.08 | 28.6 | 29.15 | 28.25 | 91962 |
| 1734543000 | 29.2 | -0.05 | -0.17 | 29.2 | 29.7 | 29.1 | 46943 |
| 1734456600 | 29.25 | -0.2 | -0.68 | 29.5 | 29.75 | 29 | 71396 |
| 1734370200 | 29.45 | -0.15 | -0.51 | 29.6 | 29.8 | 29.3 | 72975 |
| 1734111000 | 29.6 | -0.4 | -1.33 | 29.95 | 30.1 | 29.5 | 23756 |
| 1734024600 | 30 | 0.5 | 1.69 | 29.4 | 30.15 | 29.25 | 73353 |
| 1733938200 | 29.5 | 0.05 | 0.17 | 29.35 | 29.55 | 29.05 | 81118 |
| 1733851800 | 29.45 | 0.15 | 0.51 | 28.95 | 29.7 | 28.9 | 41828 |
| 1733765400 | 29.3 | -0.95 | -3.14 | 30.25 | 30.25 | 29.25 | 42818 |
| 1733506200 | 30.25 | -0.3 | -0.98 | 30.65 | 30.8 | 30 | 41572 |
| 1733419800 | 30.55 | -0.7 | -2.24 | 31.15 | 31.5 | 30.55 | 30507 |
| 1733333400 | 31.25 | 0.55 | 1.79 | 30.7 | 31.45 | 30.7 | 55144 |
| 1733247000 | 30.7 | 0.25 | 0.82 | 30.55 | 30.8 | 30.4 | 27919 |
| 1733160600 | 30.45 | -0.3 | -0.98 | 30.5 | 30.75 | 30.15 | 39780 |
| 1732901400 | 30.75 | 0.25 | 0.82 | 30.5 | 30.75 | 30.35 | 33300 |
| 1732815000 | 30.5 | 0.05 | 0.16 | 30.65 | 30.75 | 30.2 | 22268 |
| 1732728600 | 30.45 | -0.05 | -0.16 | 30.35 | 30.6 | 30.05 | 23975 |
| 1732642200 | 30.5 | -0.35 | -1.13 | 30.75 | 30.75 | 30.1 | 32689 |
| 1732555800 | 30.85 | 0.25 | 0.82 | 31.05 | 31.1 | 30.35 | 73513 |
| 1732296600 | 30.6 | 0.85 | 2.86 | 29.7 | 30.8 | 29.7 | 39085 |
| 1732210200 | 29.75 | -0.15 | -0.50 | 29.8 | 30.05 | 29.7 | 17642 |
| 1732123800 | 29.9 | -0.3 | -0.99 | 30.2 | 30.55 | 29.7 | 29413 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
